Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.19 | 10.31 | 10.02 | 10.11 | 16,273,342 | -0.06(-0.63%) |
May 23, 2011 | 10.04 | 10.24 | 9.914 | 10.17 | 11,324,974 | -0.04(-0.35%) |
May 20, 2011 | 9.886 | 10.24 | 9.850 | 10.21 | 14,774,343 | +0.32(+3.19%) |
May 19, 2011 | 9.671 | 9.907 | 9.642 | 9.893 | 7,586,816 | +0.29(+2.98%) |
May 18, 2011 | 9.384 | 9.685 | 9.370 | 9.606 | 5,669,532 | +0.24(+2.60%) |
May 17, 2011 | 9.277 | 9.438 | 9.219 | 9.363 | 7,199,698 | +0.04(+0.46%) |
May 16, 2011 | 9.442 | 9.499 | 9.284 | 9.320 | 6,105,457 | -0.15(-1.59%) |
May 13, 2011 | 9.692 | 9.692 | 9.442 | 9.470 | 7,705,806 | -0.20(-2.07%) |
May 12, 2011 | 9.549 | 9.671 | 9.427 | 9.671 | 6,266,025 | +0.09(+0.97%) |
May 11, 2011 | 9.692 | 9.728 | 9.449 | 9.578 | 6,216,678 | -0.12(-1.26%) |
May 10, 2011 | 9.578 | 9.750 | 9.549 | 9.699 | 3,017,874 | +0.17(+1.80%) |
May 09, 2011 | 9.563 | 9.613 | 9.463 | 9.527 | 2,414,346 | -0.04(-0.45%) |
May 06, 2011 | 9.592 | 9.678 | 9.420 | 9.570 | 6,997,233 | +0.12(+1.29%) |
May 05, 2011 | 9.470 | 9.678 | 9.384 | 9.449 | 7,455,317 | -0.09(-0.98%) |
May 04, 2011 | 9.535 | 9.578 | 9.420 | 9.542 | 5,062,840 | +0.01(+0.08%) |
May 03, 2011 | 9.642 | 9.678 | 9.485 | 9.535 | 7,105,394 | -0.14(-1.48%) |
May 02, 2011 | 9.639 | 9.678 | 9.621 | 9.678 | 5,348,834 | +0.06(+0.67%) |
Apr 29, 2011 | 9.699 | 9.843 | 9.613 | 9.613 | 4,903,249 | -0.13(-1.32%) |
Apr 28, 2011 | 9.485 | 9.757 | 9.463 | 9.742 | 6,983,981 | +0.26(+2.72%) |
Apr 27, 2011 | 9.327 | 9.635 | 9.284 | 9.485 | 8,444,809 | +0.16(+1.77%) |
Apr 26, 2011 | 9.313 | 9.649 | 9.298 | 9.320 | 16,391,063 | -0.27(-2.77%) |
Apr 25, 2011 | 9.520 | 9.656 | 9.485 | 9.585 | 5,923,851 | -0.01(-0.15%) |
Apr 21, 2011 | 9.757 | 9.757 | 9.556 | 9.599 | 5,038,221 | -0.07(-0.74%) |
Apr 20, 2011 | 9.843 | 9.871 | 9.656 | 9.671 | 4,966,957 | +0.02(+0.22%) |
Apr 19, 2011 | 9.513 | 9.685 | 9.492 | 9.649 | 4,566,806 | +0.18(+1.89%) |
Apr 18, 2011 | 9.248 | 9.513 | 9.176 | 9.470 | 6,303,572 | +0.03(+0.30%) |
Apr 15, 2011 | 9.649 | 9.685 | 9.442 | 9.442 | 6,581,550 | -0.18(-1.86%) |
Apr 14, 2011 | 9.563 | 9.649 | 9.477 | 9.621 | 5,062,188 | +0.00(+0.00%) |
Apr 13, 2011 | 9.585 | 9.635 | 9.459 | 9.621 | 4,488,856 | +0.11(+1.13%) |
Apr 12, 2011 | 9.563 | 9.671 | 9.506 | 9.513 | 4,892,202 | -0.16(-1.70%) |
Apr 11, 2011 | 9.628 | 9.785 | 9.621 | 9.678 | 4,982,735 | +0.07(+0.75%) |
Apr 08, 2011 | 10.02 | 10.08 | 9.549 | 9.606 | 9,931,856 | -0.37(-3.73%) |
Apr 07, 2011 | 10.05 | 10.23 | 9.964 | 9.979 | 5,245,654 | -0.11(-1.14%) |
Apr 06, 2011 | 10.14 | 10.18 | 9.921 | 10.09 | 2,926,800 | +0.00(+0.04%) |
Apr 05, 2011 | 9.933 | 10.15 | 9.876 | 10.09 | 5,967,474 | +0.10(+1.00%) |
Apr 04, 2011 | 10.08 | 10.10 | 9.926 | 9.990 | 4,543,428 | -0.07(-0.71%) |
Apr 01, 2011 | 9.983 | 10.18 | 9.926 | 10.06 | 6,140,462 | +0.14(+1.44%) |
Mar 31, 2011 | 9.997 | 10.04 | 9.905 | 9.919 | 5,375,130 | -0.10(-1.00%) |
Mar 30, 2011 | 10.02 | 10.02 | 10.02 | 10.02 | 5,387,434 | +0.18(+1.81%) |
Mar 29, 2011 | 9.876 | 9.969 | 9.719 | 9.840 | 11,598,516 | -0.07(-0.72%) |
Mar 28, 2011 | 10.10 | 10.19 | 9.883 | 9.912 | 8,680,689 | -0.19(-1.84%) |
Mar 25, 2011 | 10.11 | 10.15 | 10.03 | 10.10 | 4,667,069 | +0.01(+0.14%) |
Mar 24, 2011 | 10.15 | 10.20 | 9.919 | 10.08 | 6,401,612 | +0.01(+0.14%) |
Mar 23, 2011 | 9.905 | 10.09 | 9.826 | 10.07 | 6,337,857 | +0.12(+1.22%) |
Mar 22, 2011 | 10.18 | 10.22 | 9.919 | 9.947 | 7,775,321 | -0.23(-2.24%) |
Mar 21, 2011 | 10.10 | 10.19 | 10.04 | 10.18 | 7,594,425 | +0.24(+2.37%) |
Mar 18, 2011 | 9.890 | 9.976 | 9.769 | 9.940 | 7,681,104 | +0.24(+2.50%) |
Mar 17, 2011 | 9.969 | 10.02 | 9.598 | 9.698 | 8,348,044 | -0.04(-0.37%) |
Mar 16, 2011 | 9.712 | 9.869 | 9.591 | 9.734 | 15,471,119 | -0.02(-0.22%) |
Mar 15, 2011 | 9.592 | 9.830 | 9.570 | 9.755 | 8,278,815 | +0.04(+0.37%) |
Mar 14, 2011 | 9.791 | 9.812 | 9.570 | 9.719 | 6,549,383 | -0.16(-1.66%) |
Mar 11, 2011 | 9.684 | 9.912 | 9.648 | 9.883 | 4,715,541 | +0.19(+1.99%) |
Mar 10, 2011 | 9.805 | 9.883 | 9.613 | 9.691 | 7,193,282 | -0.29(-2.93%) |
Mar 09, 2011 | 9.819 | 9.990 | 9.698 | 9.983 | 6,908,597 | +0.14(+1.45%) |
Mar 08, 2011 | 9.570 | 9.883 | 9.534 | 9.840 | 8,839,953 | +0.29(+2.98%) |
Mar 07, 2011 | 9.534 | 9.705 | 9.463 | 9.555 | 7,208,955 | +0.07(+0.75%) |
Mar 04, 2011 | 9.449 | 9.605 | 9.320 | 9.484 | 8,513,038 | +0.02(+0.23%) |
Mar 03, 2011 | 9.520 | 9.577 | 9.384 | 9.463 | 7,525,496 | +0.07(+0.76%) |
Mar 02, 2011 | 9.313 | 9.520 | 9.285 | 9.392 | 6,266,203 | +0.07(+0.76%) |